タナベコンサルティンググループ(9644)の株価時系列情報
タナベコンサルティンググループ(9644)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 270 | 276 | 270 | 275 | 2,700 |
1998/12/29 | 284 | 284 | 270 | 270 | 2,200 |
1998/12/28 | 275 | 280 | 275 | 280 | 5,600 |
1998/12/25 | 275 | 278 | 275 | 275 | 9,000 |
1998/12/24 | 270 | 270 | 265 | 265 | 2,100 |
1998/12/22 | 280 | 280 | 270 | 270 | 5,500 |
1998/12/21 | 280 | 280 | 270 | 270 | 13,200 |
1998/12/18 | 275 | 280 | 275 | 280 | 5,700 |
1998/12/17 | 280 | 280 | 275 | 275 | 1,300 |
1998/12/16 | 290 | 290 | 281 | 281 | 2,400 |
1998/12/15 | 290 | 290 | 280 | 280 | 6,100 |
1998/12/14 | 290 | 290 | 290 | 290 | 600 |
1998/12/11 | 280 | 290 | 280 | 290 | 3,600 |
1998/12/10 | 300 | 300 | 270 | 270 | 2,000 |
1998/12/09 | 310 | 310 | 301 | 301 | 5,300 |
1998/12/08 | 310 | 310 | 310 | 310 | 1,000 |
1998/12/07 | 320 | 320 | 320 | 320 | 400 |
1998/12/04 | 320 | 320 | 320 | 320 | 100 |
1998/12/03 | 320 | 320 | 320 | 320 | 200 |
1998/12/02 | 320 | 320 | 320 | 320 | 1,300 |
1998/12/01 | 301 | 320 | 300 | 320 | 4,500 |
1998/11/30 | 310 | 310 | 300 | 300 | 6,300 |
1998/11/27 | 300 | 300 | 300 | 300 | 1,500 |
1998/11/26 | 282 | 290 | 282 | 290 | 3,100 |
1998/11/25 | 281 | 281 | 281 | 281 | 1,600 |
1998/11/24 | 282 | 282 | 280 | 280 | 4,300 |
1998/11/20 | 280 | 280 | 278 | 280 | 3,800 |
1998/11/19 | 280 | 280 | 280 | 280 | 2,200 |
1998/11/18 | 295 | 295 | 290 | 290 | 700 |
1998/11/17 | 290 | 295 | 290 | 295 | 2,200 |
1998/11/16 | 280 | 290 | 280 | 290 | 3,000 |
1998/11/13 | 290 | 290 | 273 | 273 | 2,200 |
1998/11/12 | 285 | 285 | 285 | 285 | 1,000 |
1998/11/11 | 285 | 285 | 280 | 285 | 2,600 |
1998/11/10 | 285 | 290 | 285 | 290 | 200 |
1998/11/09 | 280 | 290 | 280 | 290 | 7,800 |
1998/11/06 | 280 | 280 | 280 | 280 | 1,400 |
1998/11/05 | 280 | 280 | 280 | 280 | 1,100 |
1998/11/04 | 270 | 270 | 270 | 270 | 1,100 |
1998/10/30 | 280 | 280 | 280 | 280 | 3,200 |
1998/10/28 | 289 | 289 | 289 | 289 | 1,000 |
1998/10/27 | 290 | 290 | 290 | 290 | 1,800 |
1998/10/26 | 290 | 290 | 290 | 290 | 9,400 |
1998/10/23 | 280 | 280 | 278 | 278 | 2,400 |
1998/10/21 | 270 | 280 | 270 | 270 | 3,200 |
1998/10/20 | 261 | 261 | 261 | 261 | 1,000 |
1998/10/19 | 255 | 260 | 255 | 260 | 10,500 |
1998/10/16 | 255 | 255 | 250 | 250 | 500 |
1998/10/15 | 260 | 260 | 260 | 260 | 5,100 |
1998/10/14 | 255 | 255 | 255 | 255 | 1,300 |
1998/10/13 | 250 | 250 | 250 | 250 | 7,500 |
1998/10/12 | 259 | 259 | 250 | 250 | 6,600 |
1998/10/09 | 280 | 280 | 260 | 260 | 6,500 |
1998/10/08 | 280 | 280 | 280 | 280 | 2,000 |
1998/10/07 | 280 | 285 | 280 | 280 | 8,100 |
1998/10/06 | 285 | 285 | 280 | 280 | 1,500 |
1998/10/02 | 280 | 285 | 280 | 285 | 5,000 |
1998/10/01 | 285 | 285 | 280 | 280 | 1,400 |
1998/09/30 | 285 | 285 | 285 | 285 | 2,500 |
1998/09/29 | 291 | 291 | 285 | 285 | 4,200 |
1998/09/28 | 315 | 320 | 281 | 296 | 16,400 |
1998/09/25 | 360 | 360 | 360 | 360 | 100 |
1998/09/21 | 360 | 360 | 350 | 350 | 1,600 |
1998/09/18 | 364 | 364 | 364 | 364 | 1,200 |
1998/09/17 | 366 | 366 | 365 | 365 | 1,600 |
1998/09/16 | 365 | 365 | 365 | 365 | 1,400 |
1998/09/11 | 361 | 361 | 360 | 361 | 7,400 |
1998/09/08 | 360 | 360 | 360 | 360 | 1,000 |
1998/09/07 | 360 | 360 | 360 | 360 | 1,000 |
1998/09/03 | 362 | 362 | 362 | 362 | 100 |
1998/09/02 | 360 | 360 | 360 | 360 | 100 |
1998/09/01 | 370 | 370 | 360 | 360 | 1,700 |
1998/08/31 | 370 | 370 | 370 | 370 | 1,000 |
1998/08/28 | 370 | 370 | 360 | 360 | 1,400 |
1998/08/26 | 390 | 390 | 390 | 390 | 100 |
1998/08/25 | 400 | 400 | 400 | 400 | 7,000 |
1998/08/20 | 395 | 395 | 390 | 390 | 300 |
1998/08/18 | 400 | 400 | 400 | 400 | 3,200 |
1998/08/17 | 390 | 390 | 390 | 390 | 400 |
1998/08/10 | 400 | 400 | 390 | 390 | 1,700 |
1998/08/07 | 400 | 400 | 400 | 400 | 1,400 |
1998/08/06 | 400 | 400 | 400 | 400 | 700 |
1998/08/05 | 400 | 400 | 400 | 400 | 600 |
1998/08/03 | 400 | 400 | 400 | 400 | 1,100 |
1998/07/31 | 400 | 400 | 400 | 400 | 900 |
1998/07/27 | 430 | 430 | 430 | 430 | 6,300 |
1998/07/24 | 420 | 420 | 420 | 420 | 700 |
1998/07/23 | 430 | 430 | 430 | 430 | 100 |
1998/07/22 | 430 | 430 | 430 | 430 | 200 |
1998/07/21 | 430 | 430 | 430 | 430 | 1,900 |
1998/07/17 | 430 | 430 | 430 | 430 | 2,200 |
1998/07/16 | 430 | 430 | 430 | 430 | 1,100 |
1998/07/15 | 430 | 430 | 430 | 430 | 2,000 |
1998/07/14 | 411 | 425 | 411 | 425 | 800 |
1998/07/13 | 410 | 410 | 410 | 410 | 700 |
1998/07/09 | 430 | 430 | 425 | 425 | 2,600 |
1998/07/08 | 430 | 430 | 430 | 430 | 4,500 |
1998/07/07 | 429 | 429 | 429 | 429 | 1,000 |
1998/07/06 | 420 | 424 | 420 | 424 | 3,100 |
1998/07/03 | 420 | 424 | 420 | 420 | 2,000 |
1998/07/02 | 411 | 430 | 411 | 430 | 2,200 |
1998/07/01 | 386 | 410 | 386 | 410 | 2,400 |
1998/06/30 | 375 | 385 | 375 | 385 | 5,200 |
1998/06/29 | 375 | 375 | 375 | 375 | 2,900 |
1998/06/26 | 370 | 370 | 370 | 370 | 3,600 |
1998/06/25 | 370 | 370 | 370 | 370 | 2,100 |
1998/06/22 | 370 | 370 | 370 | 370 | 100 |
1998/06/18 | 375 | 375 | 370 | 370 | 1,200 |
1998/06/16 | 375 | 380 | 375 | 380 | 3,400 |
1998/06/15 | 370 | 380 | 370 | 380 | 200 |
1998/06/12 | 370 | 370 | 370 | 370 | 600 |
1998/06/11 | 370 | 370 | 370 | 370 | 2,700 |
1998/06/10 | 360 | 365 | 360 | 365 | 1,800 |
1998/06/09 | 345 | 360 | 345 | 360 | 3,800 |
1998/06/08 | 341 | 341 | 341 | 341 | 900 |
1998/06/05 | 340 | 345 | 340 | 342 | 1,900 |
1998/06/04 | 349 | 349 | 340 | 340 | 8,000 |
1998/06/03 | 350 | 350 | 344 | 344 | 2,000 |
1998/06/01 | 350 | 350 | 350 | 350 | 1,200 |
1998/05/29 | 350 | 350 | 350 | 350 | 5,500 |
1998/05/28 | 360 | 360 | 350 | 350 | 4,400 |
1998/05/27 | 360 | 360 | 360 | 360 | 3,300 |
1998/05/26 | 351 | 360 | 351 | 360 | 500 |
1998/05/25 | 345 | 350 | 341 | 350 | 5,700 |
1998/05/21 | 350 | 350 | 340 | 340 | 3,000 |
1998/05/20 | 350 | 350 | 340 | 345 | 2,000 |
1998/05/19 | 350 | 350 | 350 | 350 | 100 |
1998/05/18 | 340 | 350 | 340 | 350 | 3,400 |
1998/05/15 | 340 | 340 | 340 | 340 | 3,300 |
1998/05/14 | 340 | 340 | 336 | 336 | 2,500 |
1998/05/12 | 340 | 340 | 340 | 340 | 1,900 |
1998/05/11 | 340 | 340 | 340 | 340 | 11,200 |
1998/05/08 | 340 | 340 | 340 | 340 | 2,300 |
1998/05/07 | 350 | 350 | 345 | 345 | 4,300 |
1998/05/06 | 347 | 350 | 347 | 349 | 4,700 |
1998/04/28 | 360 | 370 | 345 | 345 | 10,100 |
1998/04/27 | 345 | 360 | 345 | 360 | 4,000 |
1998/04/24 | 340 | 340 | 340 | 340 | 1,600 |
1998/04/22 | 370 | 370 | 370 | 370 | 1,400 |
1998/04/21 | 370 | 370 | 370 | 370 | 500 |
1998/04/20 | 370 | 370 | 370 | 370 | 500 |
1998/04/16 | 375 | 375 | 366 | 366 | 4,000 |
1998/04/15 | 375 | 375 | 369 | 370 | 7,600 |
1998/04/14 | 375 | 375 | 370 | 370 | 3,100 |
1998/04/13 | 380 | 380 | 370 | 375 | 700 |
1998/04/10 | 380 | 380 | 370 | 370 | 2,400 |
1998/04/09 | 380 | 380 | 380 | 380 | 200 |
1998/04/08 | 365 | 370 | 365 | 370 | 2,000 |
1998/04/07 | 365 | 365 | 365 | 365 | 500 |
1998/04/06 | 390 | 390 | 360 | 360 | 1,800 |
1998/04/03 | 400 | 400 | 390 | 390 | 1,400 |
1998/04/02 | 400 | 400 | 400 | 400 | 1,600 |
1998/03/30 | 460 | 460 | 450 | 450 | 1,100 |
1998/03/27 | 460 | 460 | 460 | 460 | 200 |
1998/03/25 | 465 | 465 | 460 | 465 | 10,900 |
1998/03/24 | 465 | 465 | 465 | 465 | 10,700 |
1998/03/23 | 470 | 470 | 465 | 470 | 1,900 |
1998/03/20 | 470 | 470 | 464 | 470 | 1,900 |
1998/03/19 | 470 | 470 | 470 | 470 | 3,700 |
1998/03/18 | 470 | 470 | 460 | 460 | 6,600 |
1998/03/17 | 470 | 470 | 470 | 470 | 1,000 |
1998/03/16 | 460 | 470 | 460 | 465 | 7,600 |
1998/03/13 | 470 | 470 | 450 | 450 | 3,400 |
1998/03/12 | 480 | 480 | 470 | 470 | 2,700 |
1998/03/11 | 490 | 490 | 480 | 480 | 2,500 |
1998/03/10 | 490 | 490 | 490 | 490 | 1,200 |
1998/03/09 | 485 | 485 | 480 | 480 | 2,000 |
1998/03/06 | 471 | 485 | 470 | 485 | 4,600 |
1998/03/05 | 471 | 471 | 470 | 470 | 3,700 |
1998/03/04 | 470 | 470 | 470 | 470 | 2,100 |
1998/03/03 | 470 | 470 | 470 | 470 | 2,800 |
1998/03/02 | 470 | 470 | 470 | 470 | 1,000 |
1998/02/27 | 480 | 480 | 470 | 470 | 1,000 |
1998/02/26 | 475 | 480 | 475 | 480 | 9,400 |
1998/02/25 | 470 | 475 | 470 | 475 | 2,300 |
1998/02/24 | 470 | 470 | 470 | 470 | 9,900 |
1998/02/23 | 475 | 475 | 470 | 470 | 4,800 |
1998/02/20 | 475 | 475 | 475 | 475 | 3,300 |
1998/02/19 | 475 | 475 | 475 | 475 | 2,400 |
1998/02/18 | 475 | 475 | 475 | 475 | 500 |
1998/02/17 | 475 | 475 | 470 | 470 | 3,000 |
1998/02/16 | 483 | 483 | 475 | 475 | 8,000 |
1998/02/13 | 480 | 485 | 480 | 483 | 11,800 |
1998/02/12 | 435 | 475 | 435 | 475 | 6,900 |
1998/02/10 | 435 | 435 | 430 | 430 | 2,900 |
1998/02/09 | 425 | 425 | 420 | 425 | 1,600 |
1998/02/05 | 410 | 415 | 410 | 415 | 2,400 |
1998/02/04 | 395 | 400 | 390 | 390 | 13,400 |
1998/02/03 | 410 | 410 | 395 | 395 | 10,000 |
1998/02/02 | 425 | 425 | 400 | 400 | 10,800 |
1998/01/30 | 450 | 450 | 425 | 425 | 7,700 |
1998/01/29 | 451 | 470 | 450 | 450 | 21,200 |
1998/01/28 | 435 | 455 | 435 | 450 | 5,000 |
1998/01/27 | 410 | 430 | 410 | 430 | 12,000 |
1998/01/26 | 390 | 410 | 389 | 400 | 13,100 |
1998/01/23 | 400 | 400 | 385 | 385 | 1,400 |
1998/01/22 | 400 | 400 | 400 | 400 | 100 |
1998/01/21 | 386 | 390 | 386 | 390 | 1,200 |
1998/01/20 | 400 | 400 | 385 | 385 | 3,000 |
1998/01/19 | 385 | 400 | 385 | 400 | 2,500 |
1998/01/16 | 360 | 385 | 360 | 385 | 11,600 |
1998/01/14 | 360 | 360 | 351 | 360 | 600 |
1998/01/13 | 358 | 380 | 358 | 370 | 2,400 |
1998/01/09 | 371 | 371 | 370 | 370 | 2,000 |
1998/01/08 | 350 | 370 | 350 | 370 | 2,100 |
1998/01/07 | 335 | 340 | 335 | 340 | 2,200 |
1998/01/06 | 331 | 331 | 330 | 330 | 700 |
1998/01/05 | 330 | 330 | 330 | 330 | 5,000 |